3895 ハビックス(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	550	560	540	552	70,300	552
2023-12-28	547	548	540	542	20,900	542
2023-12-27	527	538	521	537	34,500	537
2023-12-26	543	543	526	526	23,200	526
2023-12-25	556	556	510	543	157,800	543
2023-12-22	568	568	553	562	45,700	562
2023-12-21	570	570	550	562	49,500	562
2023-12-20	546	579	543	570	109,900	570
2023-12-19	536	560	516	542	68,600	542
2023-12-18	580	604	527	538	115,400	538
2023-12-15	567	619	555	579	322,800	579
2023-12-14	526	560	521	553	162,900	553
2023-12-13	508	515	502	512	20,700	512
2023-12-12	502	514	490	504	34,500	504
2023-12-11	510	518	480	502	121,900	502
2023-12-08	477	526	477	518	203,700	518
2023-12-07	474	476	460	471	15,000	471
2023-12-06	465	480	460	470	20,700	470
2023-12-05	471	475	461	461	22,700	461
2023-12-04	481	487	471	471	8,900	471
2023-12-01	486	492	475	475	21,300	475
2023-11-30	479	485	465	479	32,400	479
2023-11-29	488	498	474	480	63,600	480
2023-11-28	448	498	446	481	125,300	481
2023-11-27	454	454	440	448	25,000	448
2023-11-24	457	457	448	450	21,100	450
2023-11-22	455	457	447	450	29,000	450
2023-11-21	439	452	436	452	31,900	452
2023-11-20	433	433	421	433	23,000	433
2023-11-17	417	423	415	423	6,600	423
2023-11-16	424	429	415	415	13,600	415
2023-11-15	433	439	423	424	22,200	424
2023-11-14	437	439	430	432	25,200	432
2023-11-13	425	444	417	428	80,400	428
2023-11-10	403	415	402	415	18,100	415
2023-11-09	395	403	392	399	10,800	399
2023-11-08	391	397	390	397	10,500	397
2023-11-07	390	393	388	391	9,200	391
2023-11-06	389	392	387	390	3,700	390
2023-11-02	391	392	384	389	13,500	389
2023-11-01	386	388	383	388	5,200	388
2023-10-31	385	386	382	386	3,500	386
2023-10-30	383	394	375	388	22,200	388
2023-10-27	385	386	382	383	4,700	383
2023-10-26	381	383	380	381	6,200	381
2023-10-25	389	389	382	383	3,600	383
2023-10-24	384	385	380	383	6,400	383
2023-10-23	386	388	383	384	5,600	384
2023-10-20	390	391	387	390	6,300	390
2023-10-19	392	393	390	393	1,700	393
2023-10-18	393	395	391	391	1,200	391
2023-10-17	398	398	392	393	2,900	393
2023-10-16	391	398	391	393	4,500	393
2023-10-13	397	399	395	399	1,600	399
2023-10-12	395	400	395	397	3,000	397
2023-10-11	400	400	394	394	4,500	394
2023-10-10	411	411	386	400	13,000	400
2023-10-06	413	413	397	401	9,400	401
2023-10-05	403	404	397	402	9,600	402
2023-10-04	401	402	386	397	19,700	397
2023-10-03	416	420	409	410	11,300	410
2023-10-02	420	422	410	410	7,200	410
2023-09-29	408	420	408	420	6,800	420
2023-09-28	421	421	412	413	6,500	413
2023-09-27	419	420	414	419	6,400	419
2023-09-26	414	421	413	419	13,300	419
2023-09-25	412	419	411	415	13,400	415
2023-09-22	408	419	402	419	30,100	419
2023-09-21	406	410	400	408	7,300	408
2023-09-20	412	414	401	407	5,900	407
2023-09-19	413	413	407	411	10,100	411
2023-09-15	405	405	401	405	4,000	405
2023-09-14	408	408	398	408	12,400	408
2023-09-13	408	410	400	408	4,300	408
2023-09-12	410	412	407	408	2,700	408
2023-09-11	413	416	400	412	13,200	412
2023-09-08	409	413	405	412	7,700	412
2023-09-07	406	409	406	409	12,900	409
2023-09-06	401	408	400	408	11,500	408
2023-09-05	408	408	403	405	14,800	405
2023-09-04	400	408	400	408	17,300	408
2023-09-01	396	400	395	400	6,400	400
2023-08-31	395	396	391	392	2,000	392
2023-08-30	391	398	390	395	6,500	395
2023-08-29	395	397	388	390	3,800	390
2023-08-28	398	398	395	395	4,300	395
2023-08-25	390	396	390	396	3,900	396
2023-08-24	387	397	387	396	15,800	396
2023-08-23	382	387	382	387	2,600	387
2023-08-22	387	387	384	386	1,400	386
2023-08-21	383	390	383	387	1,400	387
2023-08-18	383	384	378	382	7,100	382
2023-08-17	399	399	378	386	14,600	386
2023-08-16	392	394	391	394	4,400	394
2023-08-15	399	399	395	399	3,800	399
2023-08-14	396	400	394	397	4,600	397
2023-08-10	390	397	390	397	11,700	397
2023-08-09	398	400	393	400	8,400	400
2023-08-08	395	397	390	393	4,400	393
2023-08-07	381	403	379	403	12,500	403
2023-08-04	399	399	380	380	20,900	380
2023-08-03	404	404	400	401	7,500	401
2023-08-02	409	409	402	403	3,500	403
2023-08-01	407	408	403	403	2,800	403
2023-07-31	419	419	405	410	9,300	410
2023-07-28	421	421	405	405	6,100	405
2023-07-27	407	422	407	419	17,000	419
2023-07-26	404	413	402	407	4,900	407
2023-07-25	404	410	403	404	3,700	404
2023-07-24	406	413	406	410	9,400	410
2023-07-21	398	414	394	405	15,100	405
2023-07-20	396	396	391	395	3,500	395
2023-07-19	397	397	387	395	8,800	395
2023-07-18	399	399	393	398	9,200	398
2023-07-14	392	394	387	388	10,200	388
2023-07-13	392	401	392	401	7,700	401
2023-07-12	401	405	386	391	22,600	391
2023-07-11	415	417	404	404	10,700	404
2023-07-10	417	426	407	411	28,900	411
2023-07-07	404	412	399	412	43,100	412
2023-07-06	395	399	376	399	23,400	399
2023-07-05	380	396	380	396	31,800	396
2023-07-04	378	380	376	380	15,100	380
2023-07-03	373	378	373	378	10,000	378
2023-06-30	375	376	373	376	5,500	376
2023-06-29	372	375	372	375	11,900	375
2023-06-28	374	374	371	371	3,500	371
2023-06-27	373	373	368	373	3,700	373
2023-06-26	373	373	371	373	1,900	373
2023-06-23	370	372	369	371	10,100	371
2023-06-22	370	372	367	367	8,500	367
2023-06-21	366	370	366	366	1,400	366
2023-06-20	365	371	365	368	8,300	368
2023-06-19	365	369	364	365	5,900	365
2023-06-16	365	365	363	365	2,300	365
2023-06-15	364	367	361	365	3,300	365
2023-06-14	364	367	360	365	5,300	365
2023-06-13	368	368	360	364	9,600	364
2023-06-12	362	367	356	367	16,400	367
2023-06-09	356	362	356	362	3,600	362
2023-06-08	360	360	355	357	2,600	357
2023-06-07	351	364	349	360	14,000	360
2023-06-06	353	356	351	352	3,800	352
2023-06-05	354	356	354	355	4,300	355
2023-06-02	344	353	344	353	2,600	353
2023-06-01	345	350	345	345	1,500	345
2023-05-31	347	347	344	346	4,600	346
2023-05-30	346	349	346	349	2,000	349
2023-05-29	350	350	347	347	3,000	347
2023-05-26	356	356	347	347	10,400	347
2023-05-25	355	358	350	351	16,300	351
2023-05-24	354	359	354	355	3,100	355
2023-05-23	356	360	355	355	5,000	355
2023-05-22	355	357	354	356	2,100	356
2023-05-19	355	359	355	355	3,400	355
2023-05-18	357	357	355	355	900	355
2023-05-17	351	357	350	357	10,200	357
2023-05-16	357	360	354	355	3,500	355
2023-05-15	363	363	356	356	11,600	356
2023-05-12	365	368	365	365	9,200	365
2023-05-11	364	365	360	365	7,100	365
2023-05-10	358	363	357	361	8,700	361
2023-05-09	354	359	353	359	10,400	359
2023-05-08	349	351	349	350	1,300	350
2023-05-02	352	352	349	349	6,000	349
2023-05-01	349	352	349	352	1,800	352
2023-04-28	348	349	347	349	5,900	349
2023-04-27	343	347	343	347	4,600	347
2023-04-26	343	345	343	344	1,000	344
2023-04-25	345	345	344	344	1,800	344
2023-04-24	346	346	345	346	800	346
2023-04-21	345	345	343	345	1,000	345
2023-04-20	345	345	345	345	800	345
2023-04-19	342	344	342	343	2,800	343
2023-04-18	341	343	341	342	4,800	342
2023-04-17	342	342	341	341	2,200	341
2023-04-14	341	343	341	341	1,000	341
2023-04-13	341	346	340	341	2,200	341
2023-04-12	343	346	343	343	500	343
2023-04-11	342	347	342	343	4,000	343
2023-04-10	345	345	340	345	1,000	345
2023-04-07	343	343	340	340	1,500	340
2023-04-06	342	343	342	342	2,600	342
2023-04-05	350	350	344	344	3,000	344
2023-04-04	347	350	344	350	2,700	350
2023-04-03	345	347	344	347	1,500	347
2023-03-31	344	344	342	344	1,300	344
2023-03-30	343	345	339	339	7,800	339
2023-03-29	351	352	349	350	2,200	350
2023-03-28	355	355	349	349	5,100	349
2023-03-27	352	353	348	351	2,000	351
2023-03-24	351	354	348	348	4,200	348
2023-03-23	353	353	347	347	3,100	347
2023-03-22	350	353	350	353	3,500	353
2023-03-20	345	349	345	348	2,100	348
2023-03-17	339	344	339	344	4,600	344
2023-03-16	342	342	338	339	8,900	339
2023-03-15	345	346	342	345	2,100	345
2023-03-14	348	348	342	343	1,500	343
2023-03-13	349	349	343	343	4,900	343
2023-03-10	348	350	345	345	4,700	345
2023-03-09	349	349	345	348	10,300	348
2023-03-08	350	350	345	347	4,400	347
2023-03-07	345	348	344	346	3,900	346
2023-03-06	348	348	345	345	2,400	345
2023-03-03	345	347	343	343	4,400	343
2023-03-02	346	348	342	344	6,200	344
2023-03-01	346	349	345	346	6,100	346
2023-02-28	352	352	346	346	7,800	346
2023-02-27	348	351	347	350	2,700	350
2023-02-24	353	353	347	347	6,800	347
2023-02-22	352	353	351	351	2,300	351
2023-02-21	352	356	350	352	7,000	352
2023-02-20	341	360	341	348	18,400	348
2023-02-17	344	344	340	340	9,500	340
2023-02-16	345	346	344	344	4,400	344
2023-02-15	348	348	345	348	2,400	348
2023-02-14	345	348	342	348	10,400	348
2023-02-13	352	356	342	345	39,000	345
2023-02-10	372	373	368	370	7,100	370
2023-02-09	373	374	369	372	5,900	372
2023-02-08	368	370	366	370	4,800	370
2023-02-07	373	375	366	366	4,000	366
2023-02-06	376	380	366	374	15,400	374
2023-02-03	371	377	370	376	18,500	376
2023-02-02	372	372	365	367	7,700	367
2023-02-01	369	369	365	365	2,700	365
2023-01-31	367	369	364	364	4,800	364
2023-01-30	374	374	368	369	9,400	369
2023-01-27	367	371	365	366	10,900	366
2023-01-26	362	363	361	363	1,900	363
2023-01-25	361	362	360	362	2,000	362
2023-01-24	359	362	357	361	3,200	361
2023-01-23	357	360	357	359	2,600	359
2023-01-20	357	357	353	357	3,800	357
2023-01-19	352	355	350	351	4,800	351
2023-01-18	354	358	351	358	5,800	358
2023-01-17	356	359	350	350	9,800	350
2023-01-16	361	363	355	355	6,000	355
2023-01-13	358	368	356	361	20,700	361
2023-01-12	358	360	355	357	6,100	357
2023-01-11	364	365	352	352	5,300	352
2023-01-10	354	365	354	360	10,000	360
2023-01-06	354	354	347	352	8,100	352
2023-01-05	346	358	345	357	24,200	357
2023-01-04	347	347	344	346	4,600	346

分割・併合履歴： [2006-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31